KissMeData/029960/min/candle-20250331.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250331	193000	525509100	8880	8880	8880	8880	273
3	20250331	192900	525509100	8880	8880	8880	8880	0
4	20250331	192800	525509100	8880	8880	8880	8880	0
5	20250331	192700	525509100	8880	8880	8880	8880	0
6	20250331	192600	525509100	8880	8880	8880	8880	0
7	20250331	192500	525509100	8880	8880	8880	8880	0
8	20250331	192400	525509100	8880	8880	8880	8880	0
9	20250331	192300	525509100	8880	8880	8880	8880	0
10	20250331	192200	525509100	8880	8880	8880	8880	0
11	20250331	192100	525509100	8880	8880	8880	8880	0
12	20250331	192000	525509100	8880	8880	8880	8880	0
13	20250331	191900	525509100	8880	8880	8880	8880	0
14	20250331	191800	525509100	8880	8880	8880	8880	0
15	20250331	191700	525509100	8880	8880	8880	8880	0
16	20250331	191600	525509100	8880	8880	8880	8880	0
17	20250331	191500	525509100	8880	8880	8880	8880	0
18	20250331	191400	525509100	8880	8880	8880	8880	0
19	20250331	191300	525509100	8880	8880	8880	8880	0
20	20250331	191200	525509100	8880	8880	8880	8880	0
21	20250331	191100	525509100	8880	8880	8880	8880	0
22	20250331	191000	525509100	8880	8880	8880	8880	0
23	20250331	190900	525509100	8880	8880	8880	8880	0
24	20250331	190800	525509100	8880	8880	8880	8880	0
25	20250331	190700	525509100	8880	8880	8880	8880	0
26	20250331	190600	525509100	8880	8880	8880	8880	0
27	20250331	190500	525509100	8880	8880	8880	8880	0
28	20250331	190400	525509100	8880	8880	8880	8880	0
29	20250331	190300	525509100	8880	8880	8880	8880	0
30	20250331	190200	525509100	8880	8880	8880	8880	0
31	20250331	190100	525509100	8880	8880	8880	8880	0
32	20250331	190000	525509100	8880	8880	8880	8880	273
33	20250331	185900	525509100	8880	8880	8880	8880	0
34	20250331	185800	525509100	8880	8880	8880	8880	0
35	20250331	185700	525509100	8880	8880	8880	8880	0
36	20250331	185600	525509100	8880	8880	8880	8880	0
37	20250331	185500	525509100	8880	8880	8880	8880	0
38	20250331	185400	525509100	8880	8880	8880	8880	0
39	20250331	185300	525509100	8880	8880	8880	8880	0
40	20250331	185200	525509100	8880	8880	8880	8880	0
41	20250331	185100	525509100	8880	8880	8880	8880	0
42	20250331	185000	525509100	8880	8880	8880	8880	0
43	20250331	184900	525509100	8880	8880	8880	8880	0
44	20250331	184800	525509100	8880	8880	8880	8880	0
45	20250331	184700	525509100	8880	8880	8880	8880	0
46	20250331	184600	525509100	8880	8880	8880	8880	0
47	20250331	184500	525509100	8880	8880	8880	8880	0
48	20250331	184400	525509100	8880	8880	8880	8880	0
49	20250331	184300	525509100	8880	8880	8880	8880	0
50	20250331	184200	525509100	8880	8880	8880	8880	0
51	20250331	184100	525509100	8880	8880	8880	8880	0
52	20250331	184000	525509100	8880	8880	8880	8880	0
53	20250331	183900	525509100	8880	8880	8880	8880	0
54	20250331	183800	525509100	8880	8880	8880	8880	0
55	20250331	183700	525509100	8880	8880	8880	8880	0
56	20250331	183600	525509100	8880	8880	8880	8880	0
57	20250331	183500	525509100	8880	8880	8880	8880	0
58	20250331	183400	525509100	8880	8880	8880	8880	0
59	20250331	183300	525509100	8880	8880	8880	8880	0
60	20250331	183200	525509100	8880	8880	8880	8880	0
61	20250331	183100	525509100	8880	8880	8880	8880	0
62	20250331	183000	525509100	8880	8880	8880	8880	273
63	20250331	182900	525509100	8880	8880	8880	8880	0
64	20250331	182800	525509100	8880	8880	8880	8880	0
65	20250331	182700	525509100	8880	8880	8880	8880	0
66	20250331	182600	525509100	8880	8880	8880	8880	0
67	20250331	182500	525509100	8880	8880	8880	8880	0
68	20250331	182400	525509100	8880	8880	8880	8880	0
69	20250331	182300	525509100	8880	8880	8880	8880	0
70	20250331	182200	525509100	8880	8880	8880	8880	0
71	20250331	182100	525509100	8880	8880	8880	8880	0
72	20250331	182000	525509100	8880	8880	8880	8880	0
73	20250331	181900	525509100	8880	8880	8880	8880	0
74	20250331	181800	525509100	8880	8880	8880	8880	0
75	20250331	181700	525509100	8880	8880	8880	8880	0
76	20250331	181600	525509100	8880	8880	8880	8880	0
77	20250331	181500	525509100	8880	8880	8880	8880	0
78	20250331	181400	525509100	8880	8880	8880	8880	0
79	20250331	181300	525509100	8880	8880	8880	8880	0
80	20250331	181200	525509100	8880	8880	8880	8880	0
81	20250331	181100	525509100	8880	8880	8880	8880	0
82	20250331	181000	525509100	8880	8880	8880	8880	0
83	20250331	180900	525509100	8880	8880	8880	8880	0
84	20250331	180800	525509100	8880	8880	8880	8880	0
85	20250331	180700	525509100	8880	8880	8880	8880	0
86	20250331	180600	525509100	8880	8880	8880	8880	0
87	20250331	180500	525509100	8880	8880	8880	8880	0
88	20250331	180400	525509100	8880	8880	8880	8880	0
89	20250331	180300	525509100	8880	8880	8880	8880	0
90	20250331	180200	525509100	8880	8880	8880	8880	0
91	20250331	180100	525509100	8880	8880	8880	8880	0
92	20250331	180000	525509100	8880	8880	8880	8880	273
93	20250331	175900	525509100	8880	8880	8880	8880	0
94	20250331	175800	525509100	8880	8880	8880	8880	0
95	20250331	175700	525509100	8880	8880	8880	8880	0
96	20250331	175600	525509100	8880	8880	8880	8880	0
97	20250331	175500	525509100	8880	8880	8880	8880	0
98	20250331	175400	525509100	8880	8880	8880	8880	0
99	20250331	175300	525509100	8880	8880	8880	8880	0
100	20250331	175200	525509100	8880	8880	8880	8880	0
101	20250331	175100	525509100	8880	8880	8880	8880	0
102	20250331	175000	525509100	8880	8880	8880	8880	0
103	20250331	174900	525509100	8880	8880	8880	8880	0
104	20250331	174800	525509100	8880	8880	8880	8880	0
105	20250331	174700	525509100	8880	8880	8880	8880	0
106	20250331	174600	525509100	8880	8880	8880	8880	0
107	20250331	174500	525509100	8880	8880	8880	8880	0
108	20250331	174400	525509100	8880	8880	8880	8880	0
109	20250331	174300	525509100	8880	8880	8880	8880	0
110	20250331	174200	525509100	8880	8880	8880	8880	0
111	20250331	174100	525509100	8880	8880	8880	8880	0
112	20250331	174000	525509100	8880	8880	8880	8880	0
113	20250331	173900	525509100	8880	8880	8880	8880	0
114	20250331	173800	525509100	8880	8880	8880	8880	0
115	20250331	173700	525509100	8880	8880	8880	8880	0
116	20250331	173600	525509100	8880	8880	8880	8880	0
117	20250331	173500	525509100	8880	8880	8880	8880	0
118	20250331	173400	525509100	8880	8880	8880	8880	0
119	20250331	173300	525509100	8880	8880	8880	8880	0
120	20250331	173200	525509100	8880	8880	8880	8880	0
121	20250331	173100	525509100	8880	8880	8880	8880	0
122	20250331	173000	525509100	8880	8880	8880	8880	273
123	20250331	172900	525509100	8880	8880	8880	8880	0
124	20250331	172800	525509100	8880	8880	8880	8880	0
125	20250331	172700	525509100	8880	8880	8880	8880	0
126	20250331	172600	525509100	8880	8880	8880	8880	0
127	20250331	172500	525509100	8880	8880	8880	8880	0
128	20250331	172400	525509100	8880	8880	8880	8880	0
129	20250331	172300	525509100	8880	8880	8880	8880	0
130	20250331	172200	525509100	8880	8880	8880	8880	0
131	20250331	172100	525509100	8880	8880	8880	8880	0
132	20250331	172000	525509100	8880	8880	8880	8880	0
133	20250331	171900	525509100	8880	8880	8880	8880	0
134	20250331	171800	525509100	8880	8880	8880	8880	0
135	20250331	171700	525509100	8880	8880	8880	8880	0
136	20250331	171600	525509100	8880	8880	8880	8880	0
137	20250331	171500	525509100	8880	8880	8880	8880	0
138	20250331	171400	525509100	8880	8880	8880	8880	0
139	20250331	171300	525509100	8880	8880	8880	8880	0
140	20250331	171200	525509100	8880	8880	8880	8880	0
141	20250331	171100	525509100	8880	8880	8880	8880	0
142	20250331	171000	525509100	8880	8880	8880	8880	0
143	20250331	170900	525509100	8880	8880	8880	8880	0
144	20250331	170800	525509100	8880	8880	8880	8880	0
145	20250331	170700	525509100	8880	8880	8880	8880	0
146	20250331	170600	525509100	8880	8880	8880	8880	0
147	20250331	170500	525509100	8880	8880	8880	8880	0
148	20250331	170400	525509100	8880	8880	8880	8880	0
149	20250331	170300	525509100	8880	8880	8880	8880	0
150	20250331	170200	525509100	8880	8880	8880	8880	0
151	20250331	170100	525509100	8880	8880	8880	8880	0
152	20250331	170000	525509100	8880	8880	8880	8880	273
153	20250331	165900	525509100	8880	8880	8880	8880	0
154	20250331	165800	525509100	8880	8880	8880	8880	0
155	20250331	165700	525509100	8880	8880	8880	8880	0
156	20250331	165600	525509100	8880	8880	8880	8880	0
157	20250331	165500	525509100	8880	8880	8880	8880	0
158	20250331	165400	525509100	8880	8880	8880	8880	0
159	20250331	165300	525509100	8880	8880	8880	8880	0
160	20250331	165200	525509100	8880	8880	8880	8880	0
161	20250331	165100	525509100	8880	8880	8880	8880	0
162	20250331	165000	525509100	8880	8880	8880	8880	0
163	20250331	164900	525509100	8880	8880	8880	8880	0
164	20250331	164800	525509100	8880	8880	8880	8880	0
165	20250331	164700	525509100	8880	8880	8880	8880	0
166	20250331	164600	525509100	8880	8880	8880	8880	0
167	20250331	164500	525509100	8880	8880	8880	8880	0
168	20250331	164400	525509100	8880	8880	8880	8880	0
169	20250331	164300	525509100	8880	8880	8880	8880	0
170	20250331	164200	525509100	8880	8880	8880	8880	0
171	20250331	164100	525509100	8880	8880	8880	8880	0
172	20250331	164000	525509100	8880	8880	8880	8880	0
173	20250331	163900	525509100	8880	8880	8880	8880	0
174	20250331	163800	525509100	8880	8880	8880	8880	0
175	20250331	163700	525509100	8880	8880	8880	8880	0
176	20250331	163600	525509100	8880	8880	8880	8880	0
177	20250331	163500	525509100	8880	8880	8880	8880	0
178	20250331	163400	525509100	8880	8880	8880	8880	0
179	20250331	163300	525509100	8880	8880	8880	8880	0
180	20250331	163200	525509100	8880	8880	8880	8880	0
181	20250331	163100	525509100	8880	8880	8880	8880	0
182	20250331	163000	525509100	8880	8880	8880	8880	273
183	20250331	162900	525509100	8880	8880	8880	8880	0
184	20250331	162800	525509100	8880	8880	8880	8880	0
185	20250331	162700	525509100	8880	8880	8880	8880	0
186	20250331	162600	525509100	8880	8880	8880	8880	0
187	20250331	162500	525509100	8880	8880	8880	8880	0
188	20250331	162400	525509100	8880	8880	8880	8880	0
189	20250331	162300	525509100	8880	8880	8880	8880	0
190	20250331	162200	525509100	8880	8880	8880	8880	0
191	20250331	162100	525509100	8880	8880	8880	8880	0
192	20250331	162000	525509100	8880	8880	8880	8880	0
193	20250331	161900	525509100	8880	8880	8880	8880	0
194	20250331	161800	525509100	8880	8880	8880	8880	0
195	20250331	161700	525509100	8880	8880	8880	8880	0
196	20250331	161600	525509100	8880	8880	8880	8880	0
197	20250331	161500	525509100	8880	8880	8880	8880	0
198	20250331	161400	525509100	8880	8880	8880	8880	0
199	20250331	161300	525509100	8880	8880	8880	8880	0
200	20250331	161200	525509100	8880	8880	8880	8880	0
201	20250331	161100	525509100	8880	8880	8880	8880	0
202	20250331	161000	525509100	8880	8880	8880	8880	0
203	20250331	160900	525509100	8880	8880	8880	8880	0
204	20250331	160800	525509100	8880	8880	8880	8880	0
205	20250331	160700	525509100	8880	8880	8880	8880	0
206	20250331	160600	525509100	8880	8880	8880	8880	0
207	20250331	160500	525509100	8880	8880	8880	8880	0
208	20250331	160400	525509100	8880	8880	8880	8880	0
209	20250331	160300	525509100	8880	8880	8880	8880	0
210	20250331	160200	525509100	8880	8880	8880	8880	0
211	20250331	160100	525509100	8880	8880	8880	8880	0
212	20250331	160000	525509100	8880	8880	8880	8880	273
213	20250331	155900	525509100	8880	8880	8880	8880	0
214	20250331	155800	525509100	8880	8880	8880	8880	0
215	20250331	155700	525509100	8880	8880	8880	8880	0
216	20250331	155600	525509100	8880	8880	8880	8880	0
217	20250331	155500	525509100	8880	8880	8880	8880	0
218	20250331	155400	525509100	8880	8880	8880	8880	0
219	20250331	155300	525509100	8880	8880	8880	8880	0
220	20250331	155200	525509100	8880	8880	8880	8880	0
221	20250331	155100	525509100	8880	8880	8880	8880	0
222	20250331	155000	525509100	8880	8880	8880	8880	0
223	20250331	154900	525509100	8880	8880	8880	8880	0
224	20250331	154800	525509100	8880	8880	8880	8880	0
225	20250331	154700	525509100	8880	8880	8880	8880	0
226	20250331	154600	525509100	8880	8880	8880	8880	0
227	20250331	154500	525509100	8880	8880	8880	8880	0
228	20250331	154400	525509100	8880	8880	8880	8880	0
229	20250331	154300	525509100	8880	8880	8880	8880	0
230	20250331	154200	525509100	8880	8880	8880	8880	0
231	20250331	154100	525509100	8880	8880	8880	8880	0
232	20250331	154000	525509100	8880	8880	8880	8880	0
233	20250331	153900	525509100	8880	8880	8880	8880	0
234	20250331	153800	525509100	8880	8880	8880	8880	0
235	20250331	153700	525509100	8880	8880	8880	8880	0
236	20250331	153600	525509100	8880	8880	8880	8880	0
237	20250331	153500	525509100	8880	8880	8880	8880	0
238	20250331	153400	525509100	8880	8880	8880	8880	0
239	20250331	153300	525509100	8880	8880	8880	8880	0
240	20250331	153200	525509100	8880	8880	8880	8880	0
241	20250331	153100	525509100	8880	8880	8880	8880	0
242	20250331	153000	525509100	8880	8880	8880	8880	546
243	20250331	152900	523084860	8880	8880	8880	8880	0
244	20250331	152800	523084860	8880	8880	8880	8880	0
245	20250331	152700	523084860	8880	8880	8880	8880	0
246	20250331	152600	523084860	8880	8880	8880	8880	0
247	20250331	152500	523084860	8880	8880	8880	8880	0
248	20250331	152400	523084860	8880	8880	8880	8880	0
249	20250331	152300	523084860	8880	8880	8880	8880	0
250	20250331	152200	523084860	8880	8880	8880	8880	0
251	20250331	152100	523084860	8880	8880	8880	8880	0
252	20250331	152000	523084860	8880	8880	8880	8880	0
253	20250331	151900	523084860	8880	8880	8880	8880	2
254	20250331	151800	523067100	8880	8880	8880	8880	4
255	20250331	151700	523031580	8880	8880	8880	8880	0
256	20250331	151600	523031580	8880	8880	8880	8880	4
257	20250331	151500	522996060	8880	8880	8880	8880	50
258	20250331	151400	522552060	8880	8880	8880	8880	0
259	20250331	151300	522552060	8880	8880	8880	8880	0
260	20250331	151200	522552060	8880	8880	8880	8880	30
261	20250331	151100	522285660	8880	8880	8880	8880	0
262	20250331	151000	522285660	8880	8880	8880	8880	0
263	20250331	150900	522285660	8880	8880	8880	8880	0
264	20250331	150800	522285660	8880	8880	8880	8880	0
265	20250331	150700	522285660	8880	8880	8880	8880	333
266	20250331	150600	519328620	8880	8880	8880	8880	5
267	20250331	150500	519284220	8880	8880	8880	8880	0
268	20250331	150400	519284220	8880	8880	8880	8880	0
269	20250331	150300	519284220	8880	8880	8880	8880	0
270	20250331	150200	519284220	8880	8880	8880	8880	0
271	20250331	150100	519284220	8880	8880	8880	8880	0
272	20250331	150000	519284220	8880	8880	8880	8880	0
273	20250331	145900	519284220	8880	8880	8880	8880	0
274	20250331	145800	519284220	8880	8880	8880	8880	0
275	20250331	145700	519284220	8880	8880	8880	8880	0
276	20250331	145600	519284220	8880	8880	8880	8880	0
277	20250331	145500	519284220	8880	8880	8880	8880	0
278	20250331	145400	519284220	8880	8880	8880	8880	0
279	20250331	145300	519284220	8880	8880	8880	8880	45
280	20250331	145200	518884620	8880	8880	8880	8880	0
281	20250331	145100	518884620	8880	8880	8880	8880	0
282	20250331	145000	518884620	8880	8880	8880	8880	0
283	20250331	144900	518884620	8880	8880	8880	8880	400
284	20250331	144800	515332620	8880	8880	8880	8880	0
285	20250331	144700	515332620	8880	8880	8880	8880	0
286	20250331	144600	515332620	8880	8880	8880	8880	0
287	20250331	144500	515332620	8880	8880	8880	8880	50
288	20250331	144400	514888620	8880	8880	8880	8880	0
289	20250331	144300	514888620	8880	8880	8880	8880	0
290	20250331	144200	514888620	8880	8880	8880	8880	0
291	20250331	144100	514888620	8880	8880	8880	8880	0
292	20250331	144000	514888620	8880	8880	8880	8880	0
293	20250331	143900	514888620	8880	8880	8880	8880	0
294	20250331	143800	514888620	8880	8880	8880	8880	0
295	20250331	143700	514888620	8880	8880	8880	8880	0
296	20250331	143600	514888620	8880	8880	8880	8880	0
297	20250331	143500	514888620	8880	8880	8880	8880	0
298	20250331	143400	514888620	8880	8880	8880	8880	0
299	20250331	143300	514888620	8880	8880	8880	8880	0
300	20250331	143200	514888620	8880	8880	8880	8880	0
301	20250331	143100	514888620	8880	8880	8880	8880	101
302	20250331	143000	513991740	8880	8880	8880	8880	0
303	20250331	142900	513991740	8880	8880	8880	8880	4
304	20250331	142800	513956220	8880	8880	8880	8880	17464
305	20250331	142700	358875900	8880	8880	8880	8880	0
306	20250331	142600	358875900	8880	8880	8880	8880	0
307	20250331	142500	358875900	8880	8880	8880	8880	0
308	20250331	142400	358875900	8880	8880	8880	8880	0
309	20250331	142300	358875900	8880	8880	8880	8880	0
310	20250331	142200	358875900	8880	8880	8880	8880	0
311	20250331	142100	358875900	8880	8880	8880	8880	0
312	20250331	142000	358875900	8880	8880	8880	8880	0
313	20250331	141900	358875900	8880	8880	8880	8880	0
314	20250331	141800	358875900	8880	8880	8880	8880	0
315	20250331	141700	358875900	8880	8880	8880	8880	0
316	20250331	141600	358875900	8880	8880	8880	8880	0
317	20250331	141500	358875900	8880	8880	8880	8880	0
318	20250331	141400	358875900	8880	8880	8880	8880	0
319	20250331	141300	358875900	8880	8880	8880	8880	3
320	20250331	141200	358849260	8880	8880	8880	8880	0
321	20250331	141100	358849260	8880	8880	8880	8880	1
322	20250331	141000	358840380	8880	8880	8880	8880	0
323	20250331	140900	358840380	8880	8880	8880	8880	0
324	20250331	140800	358840380	8880	8880	8880	8880	0
325	20250331	140700	358840380	8880	8880	8880	8880	0
326	20250331	140600	358840380	8880	8880	8880	8880	0
327	20250331	140500	358840380	8880	8880	8880	8880	7
328	20250331	140400	358778220	8880	8880	8880	8880	0
329	20250331	140300	358778220	8880	8880	8880	8880	0
330	20250331	140200	358778220	8880	8880	8880	8880	0
331	20250331	140100	358778220	8880	8880	8880	8880	1
332	20250331	140000	358769340	8880	8880	8880	8880	0
333	20250331	135900	358769340	8880	8880	8880	8880	700
334	20250331	135800	352553340	8890	8890	8890	8890	0
335	20250331	135700	352553340	8890	8890	8890	8890	0
336	20250331	135600	352553340	8890	8890	8890	8890	0
337	20250331	135500	352553340	8890	8890	8890	8890	1
338	20250331	135400	352544450	8880	8880	8880	8880	0
339	20250331	135300	352544450	8880	8880	8880	8880	0
340	20250331	135200	352544450	8880	8880	8880	8880	0
341	20250331	135100	352544450	8880	8880	8880	8880	1
342	20250331	135000	352535570	8880	8880	8880	8880	0
343	20250331	134900	352535570	8880	8880	8880	8880	33
344	20250331	134800	352242530	8880	8880	8880	8880	3
345	20250331	134700	352215890	8880	8880	8880	8880	0
346	20250331	134600	352215890	8880	8880	8880	8880	149
347	20250331	134500	350892770	8880	8880	8880	8880	0
348	20250331	134400	350892770	8880	8880	8880	8880	0
349	20250331	134300	350892770	8880	8880	8880	8880	0
350	20250331	134200	350892770	8880	8880	8880	8880	0
351	20250331	134100	350892770	8880	8880	8880	8880	0
352	20250331	134000	350892770	8880	8880	8880	8880	0
353	20250331	133900	350892770	8880	8880	8880	8880	0
354	20250331	133800	350892770	8880	8880	8880	8880	0
355	20250331	133700	350892770	8880	8880	8880	8880	0
356	20250331	133600	350892770	8880	8880	8880	8880	25
357	20250331	133500	350670770	8880	8880	8880	8880	0
358	20250331	133400	350670770	8880	8880	8880	8880	0
359	20250331	133300	350670770	8880	8880	8880	8880	995
360	20250331	133200	341835170	8880	8880	8880	8880	0
361	20250331	133100	341835170	8880	8880	8880	8880	50
362	20250331	133000	341391170	8880	8880	8880	8880	0
363	20250331	132900	341391170	8880	8880	8880	8880	0
364	20250331	132800	341391170	8880	8880	8880	8880	0
365	20250331	132700	341391170	8880	8880	8880	8880	0
366	20250331	132600	341391170	8880	8880	8880	8880	0
367	20250331	132500	341391170	8880	8880	8880	8880	0
368	20250331	132400	341391170	8880	8880	8880	8880	0
369	20250331	132300	341391170	8880	8880	8880	8880	0
370	20250331	132200	341391170	8880	8880	8880	8880	0
371	20250331	132100	341391170	8880	8880	8880	8880	2830
372	20250331	132000	316260770	8880	8880	8880	8880	363
373	20250331	131900	313037330	8880	8880	8880	8880	0
374	20250331	131800	313037330	8880	8880	8880	8880	2000
375	20250331	131700	295277330	8880	8880	8880	8880	0
376	20250331	131600	295277330	8880	8880	8880	8880	1
377	20250331	131500	295268450	8880	8880	8880	8880	40
378	20250331	131400	294913250	8880	8880	8880	8880	0
379	20250331	131300	294913250	8880	8880	8880	8880	0
380	20250331	131200	294913250	8880	8880	8880	8880	0
381	20250331	131100	294913250	8880	8880	8880	8880	154
382	20250331	131000	293545730	8880	8880	8880	8880	0
383	20250331	130900	293545730	8880	8880	8880	8880	0
384	20250331	130800	293545730	8880	8880	8880	8880	5
385	20250331	130700	293501330	8880	8880	8880	8880	0
386	20250331	130600	293501330	8880	8880	8880	8880	0
387	20250331	130500	293501330	8880	8880	8880	8880	10
388	20250331	130400	293412530	8880	8880	8880	8880	0
389	20250331	130300	293412530	8880	8880	8880	8880	0
390	20250331	130200	293412530	8880	8880	8880	8880	0
391	20250331	130100	293412530	8880	8880	8880	8880	2700
392	20250331	130000	269436530	8880	8880	8880	8880	600
393	20250331	125900	264108530	8890	8890	8890	8890	0
394	20250331	125800	264108530	8890	8890	8890	8890	0
395	20250331	125700	264108530	8890	8890	8890	8890	0
396	20250331	125600	264108530	8890	8890	8890	8890	5
397	20250331	125500	264064080	8880	8880	8880	8880	0
398	20250331	125400	264064080	8880	8880	8880	8880	0
399	20250331	125300	264064080	8880	8880	8880	8880	0
400	20250331	125200	264064080	8880	8880	8880	8880	0
401	20250331	125100	264064080	8880	8880	8880	8880	51
402	20250331	125000	263611200	8880	8880	8880	8880	0
403	20250331	124900	263611200	8880	8880	8880	8880	0
404	20250331	124800	263611200	8880	8880	8880	8880	0
405	20250331	124700	263611200	8880	8880	8880	8880	0
406	20250331	124600	263611200	8880	8880	8880	8880	0
407	20250331	124500	263611200	8880	8880	8880	8880	0
408	20250331	124400	263611200	8880	8880	8880	8880	105
409	20250331	124300	262678800	8880	8880	8880	8880	0
410	20250331	124200	262678800	8880	8880	8880	8880	0
411	20250331	124100	262678800	8880	8880	8880	8880	0
412	20250331	124000	262678800	8880	8880	8880	8880	0
413	20250331	123900	262678800	8880	8880	8880	8880	0
414	20250331	123800	262678800	8880	8880	8880	8880	0
415	20250331	123700	262678800	8880	8880	8880	8880	0
416	20250331	123600	262678800	8880	8880	8880	8880	31
417	20250331	123500	262403520	8880	8880	8880	8880	10
418	20250331	123400	262314720	8880	8880	8880	8880	80
419	20250331	123300	261604320	8880	8880	8880	8880	0
420	20250331	123200	261604320	8880	8880	8880	8880	0
421	20250331	123100	261604320	8880	8880	8880	8880	0
422	20250331	123000	261604320	8880	8880	8880	8880	0
423	20250331	122900	261604320	8880	8880	8880	8880	10
424	20250331	122800	261515520	8880	8880	8880	8880	0
425	20250331	122700	261515520	8880	8880	8880	8880	0
426	20250331	122600	261515520	8880	8880	8880	8880	0
427	20250331	122500	261515520	8880	8880	8880	8880	0
428	20250331	122400	261515520	8880	8880	8880	8880	0
429	20250331	122300	261515520	8880	8880	8880	8880	0
430	20250331	122200	261515520	8880	8880	8880	8880	0
431	20250331	122100	261515520	8880	8880	8880	8880	0
432	20250331	122000	261515520	8880	8880	8880	8880	0
433	20250331	121900	261515520	8880	8880	8880	8880	0
434	20250331	121800	261515520	8880	8880	8880	8880	3
435	20250331	121700	261488880	8880	8880	8880	8880	1105
436	20250331	121600	251676480	8880	8880	8880	8880	0
437	20250331	121500	251676480	8880	8880	8880	8880	1
438	20250331	121400	251667600	8880	8880	8880	8880	10
439	20250331	121300	251578800	8890	8890	8890	8890	0
440	20250331	121200	251578800	8890	8890	8890	8890	0
441	20250331	121100	251578800	8890	8890	8890	8890	0
442	20250331	121000	251578800	8890	8890	8890	8890	0
443	20250331	120900	251578800	8890	8885	8890	8885	3
444	20250331	120800	251552135	8880	8880	8880	8880	0
445	20250331	120700	251552135	8880	8880	8880	8880	2
446	20250331	120600	251534375	8880	8880	8880	8880	100
447	20250331	120500	250646375	8880	8880	8880	8880	0
448	20250331	120400	250646375	8880	8880	8880	8880	50
449	20250331	120300	250202375	8880	8880	8880	8880	0
450	20250331	120200	250202375	8880	8880	8880	8880	0
451	20250331	120100	250202375	8880	8880	8880	8880	0
452	20250331	120000	250202375	8880	8880	8880	8880	0
453	20250331	115900	250202375	8880	8880	8880	8880	20
454	20250331	115800	250024775	8880	8880	8880	8880	0
455	20250331	115700	250024775	8880	8880	8880	8880	0
456	20250331	115600	250024775	8880	8880	8880	8880	0
457	20250331	115500	250024775	8880	8880	8880	8880	1
458	20250331	115400	250015895	8880	8880	8880	8880	10
459	20250331	115300	249927095	8880	8880	8880	8880	0
460	20250331	115200	249927095	8880	8880	8880	8880	0
461	20250331	115100	249927095	8880	8880	8880	8880	0
462	20250331	115000	249927095	8880	8880	8880	8880	0
463	20250331	114900	249927095	8880	8880	8880	8880	0
464	20250331	114800	249927095	8880	8880	8880	8880	0
465	20250331	114700	249927095	8880	8880	8880	8880	0
466	20250331	114600	249927095	8880	8880	8880	8880	1001
467	20250331	114500	241038215	8880	8880	8880	8880	0
468	20250331	114400	241038215	8880	8880	8880	8880	352
469	20250331	114300	237912455	8880	8880	8880	8880	3
470	20250331	114200	237885815	8880	8880	8880	8880	1
471	20250331	114100	237876935	8880	8880	8880	8880	0
472	20250331	114000	237876935	8880	8880	8880	8880	0
473	20250331	113900	237876935	8880	8880	8880	8880	0
474	20250331	113800	237876935	8880	8880	8880	8880	0
475	20250331	113700	237876935	8880	8880	8880	8880	2
476	20250331	113600	237859175	8880	8880	8880	8880	0
477	20250331	113500	237859175	8880	8880	8880	8880	0
478	20250331	113400	237859175	8880	8880	8880	8880	0
479	20250331	113300	237859175	8880	8880	8880	8880	0
480	20250331	113200	237859175	8880	8880	8880	8880	0
481	20250331	113100	237859175	8880	8880	8880	8880	0
482	20250331	113000	237859175	8880	8880	8880	8880	0
483	20250331	112900	237859175	8880	8880	8880	8880	1000
484	20250331	112800	228979175	8880	8880	8880	8880	0
485	20250331	112700	228979175	8880	8880	8880	8880	0
486	20250331	112600	228979175	8880	8880	8880	8880	0
487	20250331	112500	228979175	8880	8880	8880	8880	0
488	20250331	112400	228979175	8880	8880	8880	8880	0
489	20250331	112300	228979175	8880	8880	8880	8880	0
490	20250331	112200	228979175	8880	8880	8880	8880	0
491	20250331	112100	228979175	8880	8880	8880	8880	0
492	20250331	112000	228979175	8880	8880	8880	8880	0
493	20250331	111900	228979175	8880	8880	8880	8880	805
494	20250331	111800	221830775	8880	8880	8880	8880	0
495	20250331	111700	221830775	8880	8880	8880	8880	10
496	20250331	111600	221741975	8885	8885	8885	8885	1
497	20250331	111500	221733090	8880	8880	8880	8880	0
498	20250331	111400	221733090	8880	8880	8880	8880	0
499	20250331	111300	221733090	8880	8880	8880	8880	0
500	20250331	111200	221733090	8880	8880	8880	8880	0
501	20250331	111100	221733090	8880	8880	8880	8880	0
502	20250331	111000	221733090	8880	8880	8880	8880	225
503	20250331	110900	219735090	8880	8880	8880	8880	0
504	20250331	110800	219735090	8880	8880	8880	8880	0
505	20250331	110700	219735090	8880	8880	8880	8880	0
506	20250331	110600	219735090	8880	8880	8880	8880	1
507	20250331	110500	219726210	8880	8880	8880	8880	0
508	20250331	110400	219726210	8880	8880	8880	8880	0
509	20250331	110300	219726210	8880	8880	8880	8880	5
510	20250331	110200	219681810	8880	8880	8880	8880	0
511	20250331	110100	219681810	8880	8880	8880	8880	0
512	20250331	110000	219681810	8880	8880	8880	8880	0
513	20250331	105900	219681810	8880	8880	8880	8880	0
514	20250331	105800	219681810	8880	8880	8880	8880	0
515	20250331	105700	219681810	8880	8880	8880	8880	0
516	20250331	105600	219681810	8880	8880	8880	8880	58
517	20250331	105500	219166770	8880	8880	8880	8880	0
518	20250331	105400	219166770	8880	8880	8880	8880	0
519	20250331	105300	219166770	8880	8880	8880	8880	0
520	20250331	105200	219166770	8880	8880	8880	8880	0
521	20250331	105100	219166770	8880	8880	8880	8880	4
522	20250331	105000	219131250	8880	8880	8880	8880	0
523	20250331	104900	219131250	8880	8880	8880	8880	0
524	20250331	104800	219131250	8880	8880	8880	8880	1210
525	20250331	104700	208386450	8880	8880	8880	8880	0
526	20250331	104600	208386450	8880	8880	8880	8880	0
527	20250331	104500	208386450	8880	8880	8880	8880	0
528	20250331	104400	208386450	8880	8880	8880	8880	0
529	20250331	104300	208386450	8880	8880	8880	8880	0
530	20250331	104200	208386450	8880	8880	8880	8880	70
531	20250331	104100	207764850	8880	8880	8880	8880	0
532	20250331	104000	207764850	8880	8880	8880	8880	100
533	20250331	103900	206876850	8880	8880	8880	8880	0
534	20250331	103800	206876850	8880	8880	8880	8880	0
535	20250331	103700	206876850	8880	8880	8880	8880	51
536	20250331	103600	206423970	8880	8880	8880	8880	25
537	20250331	103500	206201970	8880	8880	8880	8880	0
538	20250331	103400	206201970	8880	8880	8880	8880	0
539	20250331	103300	206201970	8880	8880	8880	8880	0
540	20250331	103200	206201970	8880	8880	8880	8880	0
541	20250331	103100	206201970	8880	8880	8880	8880	200
542	20250331	103000	204425970	8880	8880	8880	8880	800
543	20250331	102900	197321970	8880	8880	8880	8880	3859
544	20250331	102800	163054050	8880	8880	8880	8880	0
545	20250331	102700	163054050	8880	8880	8880	8880	0
546	20250331	102600	163054050	8880	8880	8880	8880	0
547	20250331	102500	163054050	8880	8880	8880	8880	0
548	20250331	102400	163054050	8880	8880	8880	8880	0
549	20250331	102300	163054050	8880	8880	8880	8880	0
550	20250331	102200	163054050	8880	8880	8880	8880	200
551	20250331	102100	161278050	8880	8880	8880	8880	0
552	20250331	102000	161278050	8880	8880	8880	8880	0
553	20250331	101900	161278050	8880	8880	8880	8880	6
554	20250331	101800	161224770	8880	8880	8880	8880	0
555	20250331	101700	161224770	8880	8880	8880	8880	0
556	20250331	101600	161224770	8880	8880	8880	8880	0
557	20250331	101500	161224770	8880	8880	8880	8880	0
558	20250331	101400	161224770	8880	8880	8880	8880	0
559	20250331	101300	161224770	8880	8880	8880	8880	560
560	20250331	101200	156251970	8890	8890	8890	8890	0
561	20250331	101100	156251970	8890	8890	8890	8890	0
562	20250331	101000	156251970	8890	8890	8890	8890	0
563	20250331	100900	156251970	8890	8890	8890	8890	0
564	20250331	100800	156251970	8890	8890	8890	8890	0
565	20250331	100700	156251970	8890	8890	8890	8890	0
566	20250331	100600	156251970	8890	8890	8890	8890	0
567	20250331	100500	156251970	8890	8890	8890	8890	1
568	20250331	100400	156243080	8890	8890	8890	8890	0
569	20250331	100300	156243080	8890	8890	8890	8890	0
570	20250331	100200	156243080	8890	8890	8890	8890	1
571	20250331	100100	156234190	8880	8880	8880	8880	0
572	20250331	100000	156234190	8880	8880	8880	8880	303
573	20250331	095900	153543550	8890	8890	8890	8890	0
574	20250331	095800	153543550	8890	8890	8890	8890	0
575	20250331	095700	153543550	8890	8890	8890	8890	0
576	20250331	095600	153543550	8890	8890	8890	8890	0
577	20250331	095500	153543550	8890	8890	8890	8890	0
578	20250331	095400	153543550	8890	8890	8890	8890	0
579	20250331	095300	153543550	8890	8890	8890	8890	0
580	20250331	095200	153543550	8890	8890	8890	8890	0
581	20250331	095100	153543550	8890	8890	8890	8880	23
582	20250331	095000	153339280	8890	8890	8890	8890	1
583	20250331	094900	153330390	8890	8880	8890	8880	24
584	20250331	094800	153117130	8880	8880	8880	8880	15
585	20250331	094700	152983930	8890	8890	8890	8890	0
586	20250331	094600	152983930	8890	8890	8890	8890	0
587	20250331	094500	152983930	8890	8890	8890	8890	1
588	20250331	094400	152975040	8880	8880	8880	8880	0
589	20250331	094300	152975040	8880	8880	8880	8880	0
590	20250331	094200	152975040	8880	8880	8880	8880	1
591	20250331	094100	152966160	8880	8880	8880	8880	0
592	20250331	094000	152966160	8880	8880	8880	8880	1
593	20250331	093900	152957280	8880	8880	8880	8880	386
594	20250331	093800	149529600	8890	8890	8890	8890	0
595	20250331	093700	149529600	8890	8890	8890	8890	0
596	20250331	093600	149529600	8890	8890	8890	8890	0
597	20250331	093500	149529600	8890	8890	8890	8890	0
598	20250331	093400	149529600	8890	8890	8890	8890	168
599	20250331	093300	148036080	8890	8890	8890	8890	0
600	20250331	093200	148036080	8890	8890	8890	8890	0
601	20250331	093100	148036080	8890	8890	8890	8890	0
602	20250331	093000	148036080	8890	8890	8890	8890	0
603	20250331	092900	148036080	8890	8890	8890	8890	0
604	20250331	092800	148036080	8890	8890	8890	8890	0
605	20250331	092700	148036080	8890	8890	8890	8890	0
606	20250331	092600	148036080	8890	8890	8890	8890	0
607	20250331	092500	148036080	8890	8880	8890	8880	110
608	20250331	092400	147059270	8880	8880	8880	8880	0
609	20250331	092300	147059270	8880	8880	8880	8880	1
610	20250331	092200	147050390	8880	8880	8880	8880	2954
611	20250331	092100	120818870	8870	8870	8870	8870	0
612	20250331	092000	120818870	8870	8870	8870	8870	150
613	20250331	091900	119488370	8870	8870	8870	8870	1
614	20250331	091800	119479500	8870	8870	8870	8870	0
615	20250331	091700	119479500	8870	8870	8870	8870	0
616	20250331	091600	119479500	8870	8870	8870	8870	12494
617	20250331	091500	8657720	8870	8870	8870	8870	0
618	20250331	091400	8657720	8870	8870	8870	8870	10
619	20250331	091300	8569020	8890	8890	8890	8890	0
620	20250331	091200	8569020	8890	8890	8890	8890	0
621	20250331	091100	8569020	8890	8870	8890	8870	48
622	20250331	091000	8143200	8870	8870	8870	8870	0
623	20250331	090900	8143200	8870	8870	8870	8870	1
624	20250331	090800	8134330	8870	8870	8870	8870	1
625	20250331	090700	8125460	8890	8890	8890	8890	0
626	20250331	090600	8125460	8890	8890	8890	8890	0
627	20250331	090500	8125460	8890	8890	8890	8890	27
628	20250331	090400	7885430	8870	8870	8870	8870	0
629	20250331	090300	7885430	8870	8870	8870	8870	0
630	20250331	090200	7885430	8870	8870	8870	8870	0
631	20250331	090100	7885430	8870	8870	8870	8870	9
632	20250331	090000	7805600	8870	8870	8870	8870	880